Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.52 | 51.83 | 50.23 | 51.45 | 60,119 | -0.13(-0.25%) |
May 30, 2012 | 51.82 | 52.45 | 51.57 | 51.58 | 27,051 | -0.66(-1.26%) |
May 29, 2012 | 52.09 | 52.40 | 51.74 | 52.24 | 44,414 | +0.23(+0.44%) |
May 25, 2012 | 51.67 | 52.38 | 51.67 | 52.01 | 43,205 | +0.22(+0.42%) |
May 24, 2012 | 51.25 | 51.83 | 51.02 | 51.79 | 192,880 | +0.41(+0.80%) |
May 23, 2012 | 51.32 | 51.87 | 50.87 | 51.38 | 41,627 | -0.29(-0.56%) |
May 22, 2012 | 52.40 | 52.70 | 51.20 | 51.67 | 86,028 | -0.72(-1.37%) |
May 21, 2012 | 52.85 | 52.90 | 52.00 | 52.39 | 94,573 | -0.11(-0.21%) |
May 18, 2012 | 52.90 | 53.30 | 51.76 | 52.50 | 178,166 | -0.55(-1.04%) |
May 17, 2012 | 53.26 | 53.57 | 52.97 | 53.05 | 53,202 | -0.29(-0.54%) |
May 16, 2012 | 53.68 | 53.91 | 53.13 | 53.34 | 45,413 | -0.31(-0.58%) |
May 15, 2012 | 53.51 | 53.98 | 53.41 | 53.65 | 44,288 | +0.04(+0.07%) |
May 14, 2012 | 53.17 | 53.89 | 53.00 | 53.61 | 55,762 | -0.20(-0.37%) |
May 11, 2012 | 53.50 | 53.96 | 52.12 | 53.81 | 84,870 | -0.12(-0.22%) |
May 10, 2012 | 53.00 | 53.93 | 52.91 | 53.93 | 238,560 | +1.04(+1.97%) |
May 09, 2012 | 52.30 | 53.00 | 52.29 | 52.89 | 137,215 | +0.05(+0.09%) |
May 08, 2012 | 52.19 | 52.85 | 52.07 | 52.84 | 59,920 | +0.30(+0.57%) |
May 07, 2012 | 51.70 | 52.59 | 51.37 | 52.54 | 46,222 | +0.61(+1.17%) |
May 04, 2012 | 52.28 | 52.34 | 51.72 | 51.93 | 56,618 | -0.54(-1.03%) |
May 03, 2012 | 52.58 | 52.79 | 52.33 | 52.47 | 54,303 | -0.29(-0.55%) |
May 02, 2012 | 51.86 | 52.78 | 51.54 | 52.76 | 56,938 | +0.49(+0.94%) |
May 01, 2012 | 52.44 | 52.81 | 51.99 | 52.27 | 69,927 | -0.22(-0.42%) |
Apr 30, 2012 | 52.84 | 52.98 | 52.22 | 52.49 | 70,621 | -0.29(-0.55%) |
Apr 27, 2012 | 51.54 | 52.83 | 51.54 | 52.78 | 70,035 | +1.13(+2.19%) |
Apr 26, 2012 | 50.91 | 51.65 | 50.84 | 51.65 | 77,274 | +0.61(+1.20%) |
Apr 25, 2012 | 50.25 | 51.48 | 50.09 | 51.04 | 118,319 | +1.10(+2.20%) |
Apr 24, 2012 | 48.74 | 50.04 | 48.74 | 49.94 | 120,801 | +1.41(+2.91%) |
Apr 23, 2012 | 48.96 | 49.49 | 48.19 | 48.53 | 104,679 | -0.97(-1.96%) |
Apr 20, 2012 | 50.00 | 50.00 | 49.27 | 49.50 | 109,678 | -0.02(-0.04%) |
Apr 19, 2012 | 49.40 | 49.70 | 48.95 | 49.52 | 98,841 | +0.11(+0.22%) |
Apr 18, 2012 | 49.09 | 49.44 | 49.00 | 49.41 | 78,491 | +0.21(+0.43%) |
Apr 17, 2012 | 50.00 | 50.00 | 48.53 | 49.20 | 233,489 | +0.18(+0.37%) |
Apr 16, 2012 | 49.09 | 49.25 | 48.30 | 49.02 | 93,143 | +0.22(+0.45%) |
Apr 13, 2012 | 49.35 | 49.87 | 48.70 | 48.80 | 57,812 | -0.91(-1.83%) |
Apr 12, 2012 | 48.65 | 49.78 | 48.00 | 49.71 | 94,799 | +1.46(+3.03%) |
Apr 11, 2012 | 48.08 | 48.39 | 47.76 | 48.25 | 72,913 | +0.69(+1.45%) |
Apr 10, 2012 | 48.81 | 48.81 | 47.50 | 47.56 | 110,718 | -1.20(-2.46%) |
Apr 09, 2012 | 49.37 | 49.48 | 48.57 | 48.76 | 76,777 | -1.26(-2.52%) |
Apr 05, 2012 | 49.65 | 50.14 | 49.62 | 50.02 | 53,940 | +0.19(+0.38%) |
Apr 04, 2012 | 49.52 | 49.90 | 49.43 | 49.83 | 81,968 | -0.01(-0.02%) |
Apr 03, 2012 | 50.43 | 50.43 | 49.58 | 49.84 | 43,945 | -0.41(-0.82%) |
Apr 02, 2012 | 48.97 | 50.25 | 48.97 | 50.25 | 90,532 | +1.09(+2.22%) |
Mar 30, 2012 | 49.74 | 49.84 | 49.16 | 49.16 | 84,240 | -0.34(-0.69%) |
Mar 29, 2012 | 49.30 | 49.58 | 49.16 | 49.50 | 43,109 | -0.07(-0.14%) |
Mar 28, 2012 | 49.31 | 49.64 | 49.12 | 49.57 | 80,758 | +0.31(+0.63%) |
Mar 27, 2012 | 49.27 | 49.34 | 48.97 | 49.26 | 89,437 | +0.21(+0.43%) |
Mar 26, 2012 | 48.48 | 49.10 | 48.43 | 49.05 | 73,158 | +1.09(+2.27%) |
Mar 23, 2012 | 48.17 | 48.33 | 47.69 | 47.96 | 77,752 | -0.18(-0.37%) |
Mar 22, 2012 | 47.82 | 48.35 | 46.77 | 48.14 | 29,986 | +0.04(+0.08%) |
Mar 21, 2012 | 48.41 | 48.83 | 48.02 | 48.10 | 32,418 | -0.25(-0.52%) |
Mar 20, 2012 | 48.56 | 48.81 | 48.22 | 48.35 | 34,542 | -0.52(-1.06%) |
Mar 19, 2012 | 48.15 | 49.15 | 48.15 | 48.87 | 103,516 | +0.67(+1.39%) |
Mar 16, 2012 | 47.45 | 48.26 | 47.16 | 48.20 | 164,147 | +0.71(+1.50%) |
Mar 15, 2012 | 46.73 | 47.50 | 46.41 | 47.49 | 84,229 | +0.57(+1.21%) |
Mar 14, 2012 | 47.12 | 47.17 | 46.60 | 46.92 | 77,729 | -0.09(-0.19%) |
Mar 13, 2012 | 46.34 | 47.09 | 45.40 | 47.01 | 91,701 | +0.92(+2.00%) |
Mar 12, 2012 | 46.74 | 46.85 | 45.84 | 46.09 | 48,181 | -0.72(-1.54%) |
Mar 09, 2012 | 46.65 | 47.70 | 46.46 | 46.81 | 70,407 | +0.26(+0.56%) |
Mar 08, 2012 | 46.18 | 46.84 | 45.75 | 46.55 | 91,133 | +0.58(+1.26%) |
Mar 07, 2012 | 45.80 | 46.05 | 45.47 | 45.97 | 59,299 | +0.28(+0.61%) |
Mar 06, 2012 | 45.27 | 45.77 | 45.27 | 45.69 | 110,467 | +0.17(+0.37%) |
Mar 05, 2012 | 45.30 | 45.83 | 45.01 | 45.52 | 39,426 | -0.03(-0.07%) |
Mar 02, 2012 | 46.18 | 46.18 | 45.33 | 45.55 | 111,266 | -0.70(-1.51%) |
Mar 01, 2012 | 46.12 | 46.48 | 46.01 | 46.25 | 90,754 | +0.37(+0.81%) |
Feb 29, 2012 | 45.62 | 46.15 | 45.42 | 45.88 | 116,378 | +0.45(+0.99%) |
Feb 28, 2012 | 45.57 | 45.65 | 45.07 | 45.43 | 58,833 | -0.22(-0.48%) |
Feb 27, 2012 | 45.67 | 45.74 | 45.12 | 45.65 | 82,159 | -0.08(-0.17%) |
Feb 24, 2012 | 46.19 | 46.21 | 45.52 | 45.73 | 78,722 | -0.55(-1.19%) |
Feb 23, 2012 | 45.79 | 46.59 | 45.32 | 46.28 | 79,895 | +0.65(+1.42%) |
Feb 22, 2012 | 46.72 | 46.73 | 45.63 | 45.63 | 90,504 | -1.28(-2.73%) |
Feb 21, 2012 | 46.88 | 47.23 | 46.40 | 46.91 | 54,884 | +0.23(+0.49%) |
Feb 17, 2012 | 46.51 | 46.77 | 46.37 | 46.68 | 44,470 | +0.14(+0.30%) |
Feb 16, 2012 | 45.85 | 46.54 | 44.91 | 46.54 | 41,385 | +0.55(+1.20%) |
Feb 15, 2012 | 46.17 | 46.36 | 45.54 | 45.99 | 46,244 | -0.16(-0.35%) |
Feb 14, 2012 | 46.54 | 46.80 | 45.84 | 46.15 | 44,058 | -0.68(-1.45%) |
Feb 13, 2012 | 46.70 | 46.98 | 46.18 | 46.83 | 42,493 | +0.71(+1.54%) |
Feb 10, 2012 | 46.01 | 46.38 | 45.86 | 46.12 | 40,192 | -0.17(-0.37%) |
Feb 09, 2012 | 46.63 | 46.81 | 46.12 | 46.29 | 57,834 | -0.21(-0.45%) |
Feb 08, 2012 | 46.35 | 46.80 | 46.04 | 46.50 | 43,904 | +0.10(+0.22%) |
Feb 07, 2012 | 46.67 | 46.89 | 46.31 | 46.40 | 77,381 | -0.41(-0.88%) |
Feb 06, 2012 | 46.64 | 47.20 | 46.57 | 46.81 | 48,565 | -0.19(-0.40%) |
Feb 03, 2012 | 47.10 | 47.10 | 46.50 | 47.00 | 82,377 | +0.49(+1.05%) |
Feb 02, 2012 | 46.73 | 46.73 | 46.20 | 46.51 | 62,957 | -0.02(-0.04%) |
Feb 01, 2012 | 46.40 | 46.86 | 46.01 | 46.53 | 185,864 | +0.06(+0.13%) |
Jan 31, 2012 | 44.00 | 46.79 | 43.51 | 46.47 | 193,546 | +0.64(+1.40%) |
Jan 30, 2012 | 45.96 | 46.45 | 45.71 | 45.83 | 50,691 | -0.67(-1.44%) |
Jan 27, 2012 | 44.75 | 46.50 | 44.75 | 46.50 | 74,048 | +1.51(+3.36%) |
Jan 26, 2012 | 44.50 | 45.08 | 44.46 | 44.99 | 107,723 | +0.58(+1.31%) |
Jan 25, 2012 | 44.55 | 44.61 | 44.32 | 44.41 | 104,900 | -0.14(-0.31%) |
Jan 24, 2012 | 44.45 | 44.64 | 44.34 | 44.55 | 92,605 | -0.01(-0.02%) |
Jan 23, 2012 | 44.56 | 44.68 | 44.30 | 44.56 | 35,863 | +0.02(+0.04%) |
Jan 20, 2012 | 44.60 | 44.96 | 44.40 | 44.54 | 47,134 | +0.00(+0.00%) |
Jan 19, 2012 | 44.76 | 44.93 | 44.36 | 44.54 | 46,735 | +0.04(+0.09%) |
Jan 18, 2012 | 44.55 | 44.61 | 44.33 | 44.50 | 57,404 | +0.03(+0.07%) |
Jan 17, 2012 | 44.76 | 44.80 | 44.03 | 44.47 | 55,643 | -0.06(-0.13%) |
Jan 13, 2012 | 44.29 | 44.69 | 44.29 | 44.53 | 49,037 | -0.22(-0.49%) |
Jan 12, 2012 | 44.96 | 44.96 | 44.55 | 44.75 | 27,930 | +0.04(+0.09%) |
Jan 11, 2012 | 44.73 | 45.10 | 44.53 | 44.71 | 77,844 | -0.21(-0.47%) |
Jan 10, 2012 | 45.26 | 45.26 | 44.67 | 44.92 | 51,745 | +0.02(+0.04%) |
Jan 09, 2012 | 45.21 | 45.21 | 44.40 | 44.90 | 45,462 | -0.05(-0.11%) |
Jan 06, 2012 | 45.03 | 45.29 | 44.67 | 44.95 | 47,382 | -0.16(-0.35%) |
Jan 05, 2012 | 44.41 | 45.29 | 44.07 | 45.11 | 38,144 | +0.68(+1.53%) |
Jan 04, 2012 | 44.37 | 45.18 | 44.37 | 44.43 | 39,606 | -0.57(-1.27%) |
Dec 30, 2011 | 45.53 | 45.75 | 45.00 | 45.00 | 47,965 | -0.53(-1.16%) |
Dec 29, 2011 | 44.72 | 45.60 | 43.01 | 45.53 | 35,624 | +0.77(+1.72%) |
Dec 28, 2011 | 45.35 | 45.41 | 44.64 | 44.76 | 33,019 | -0.54(-1.19%) |
Dec 27, 2011 | 44.82 | 45.46 | 44.78 | 45.30 | 50,844 | +0.21(+0.47%) |
Dec 23, 2011 | 44.96 | 45.18 | 44.76 | 45.09 | 22,954 | +0.14(+0.31%) |
Dec 21, 2011 | 44.59 | 44.95 | 44.15 | 44.95 | 52,140 | +0.45(+1.01%) |
Dec 20, 2011 | 44.49 | 44.80 | 44.36 | 44.50 | 68,136 | +0.70(+1.60%) |
Dec 19, 2011 | 44.50 | 44.93 | 43.62 | 43.80 | 40,407 | -0.56(-1.26%) |
Dec 16, 2011 | 44.16 | 44.49 | 43.47 | 44.36 | 139,557 | +0.51(+1.16%) |
Dec 15, 2011 | 43.29 | 44.00 | 43.22 | 43.85 | 32,070 | +1.16(+2.72%) |
Dec 14, 2011 | 42.86 | 43.45 | 42.54 | 42.69 | 44,821 | -0.55(-1.27%) |
Dec 13, 2011 | 43.77 | 44.19 | 43.04 | 43.24 | 35,236 | -0.48(-1.10%) |
Dec 12, 2011 | 43.77 | 43.78 | 43.15 | 43.72 | 36,100 | -0.53(-1.20%) |
Dec 09, 2011 | 43.26 | 44.42 | 43.18 | 44.25 | 44,333 | +1.23(+2.86%) |
Dec 08, 2011 | 43.73 | 43.74 | 42.99 | 43.02 | 33,590 | -0.98(-2.23%) |
Dec 07, 2011 | 44.06 | 44.07 | 43.35 | 44.00 | 41,358 | -0.23(-0.52%) |
Dec 06, 2011 | 43.41 | 44.50 | 43.21 | 44.23 | 48,251 | +0.32(+0.73%) |
Dec 05, 2011 | 43.72 | 44.62 | 43.01 | 43.91 | 46,946 | +0.50(+1.15%) |
Dec 02, 2011 | 44.53 | 44.88 | 43.24 | 43.41 | 34,150 | -0.59(-1.34%) |
Dec 01, 2011 | 43.79 | 44.42 | 43.79 | 44.00 | 78,657 | -0.01(-0.02%) |
Nov 30, 2011 | 42.88 | 44.01 | 42.80 | 44.01 | 103,557 | +2.47(+5.95%) |
Nov 29, 2011 | 41.12 | 41.68 | 40.80 | 41.54 | 47,997 | +0.52(+1.27%) |
Nov 28, 2011 | 41.03 | 41.43 | 40.60 | 41.02 | 58,331 | +1.12(+2.81%) |
Nov 25, 2011 | 40.69 | 40.83 | 39.90 | 39.90 | 24,554 | -0.85(-2.09%) |
Nov 23, 2011 | 41.66 | 41.66 | 40.74 | 40.75 | 71,987 | -1.06(-2.54%) |
Nov 22, 2011 | 42.27 | 42.38 | 41.76 | 41.81 | 44,207 | -0.44(-1.04%) |
Nov 21, 2011 | 42.61 | 43.02 | 42.23 | 42.25 | 32,670 | -0.94(-2.18%) |
Nov 18, 2011 | 43.10 | 43.42 | 43.00 | 43.19 | 78,582 | +0.10(+0.23%) |
Nov 17, 2011 | 42.82 | 43.19 | 42.59 | 43.09 | 71,426 | +0.17(+0.40%) |
Nov 16, 2011 | 42.34 | 43.22 | 42.31 | 42.92 | 122,310 | +0.11(+0.26%) |
Nov 15, 2011 | 41.98 | 43.00 | 41.79 | 42.81 | 68,664 | +0.71(+1.69%) |
Nov 14, 2011 | 42.30 | 42.30 | 41.46 | 42.10 | 83,460 | +0.01(+0.02%) |
Nov 11, 2011 | 41.49 | 42.26 | 41.26 | 42.09 | 32,446 | +1.03(+2.51%) |
Nov 10, 2011 | 41.20 | 41.53 | 40.77 | 41.06 | 27,755 | +0.33(+0.81%) |
Nov 09, 2011 | 41.31 | 41.92 | 40.71 | 40.73 | 55,887 | -1.43(-3.39%) |
Nov 08, 2011 | 41.77 | 42.40 | 41.03 | 42.16 | 65,130 | +0.55(+1.32%) |
Nov 07, 2011 | 40.71 | 42.12 | 40.26 | 41.61 | 129,110 | +1.61(+4.02%) |
Nov 04, 2011 | 39.78 | 40.18 | 39.72 | 40.00 | 67,421 | -0.06(-0.15%) |
Nov 03, 2011 | 39.71 | 40.42 | 39.28 | 40.06 | 80,646 | +0.74(+1.88%) |
Nov 02, 2011 | 38.92 | 39.51 | 38.63 | 39.32 | 90,334 | +0.65(+1.68%) |
Nov 01, 2011 | 38.07 | 39.08 | 38.07 | 38.67 | 107,644 | -0.64(-1.63%) |
Oct 31, 2011 | 39.18 | 39.94 | 39.03 | 39.31 | 96,809 | -0.59(-1.48%) |
Oct 28, 2011 | 40.20 | 40.73 | 39.88 | 39.90 | 63,887 | -0.36(-0.89%) |
Oct 27, 2011 | 40.01 | 40.54 | 39.49 | 40.26 | 142,737 | +0.86(+2.18%) |
Oct 26, 2011 | 39.55 | 39.66 | 38.70 | 39.40 | 87,193 | +0.34(+0.87%) |
Oct 25, 2011 | 39.66 | 39.94 | 38.89 | 39.06 | 96,282 | -0.80(-2.01%) |
Oct 24, 2011 | 40.00 | 40.52 | 39.68 | 39.86 | 115,144 | -0.08(-0.20%) |
Oct 21, 2011 | 40.19 | 40.41 | 39.38 | 39.94 | 136,495 | +0.14(+0.35%) |
Oct 20, 2011 | 39.54 | 39.95 | 39.21 | 39.80 | 148,796 | +0.42(+1.07%) |
Oct 19, 2011 | 39.05 | 39.96 | 39.01 | 39.38 | 117,450 | +0.43(+1.10%) |
Oct 18, 2011 | 38.50 | 39.29 | 38.36 | 38.95 | 111,456 | +1.17(+3.10%) |
Oct 17, 2011 | 39.17 | 39.19 | 37.71 | 37.78 | 50,889 | -1.74(-4.40%) |
Oct 14, 2011 | 39.74 | 39.95 | 39.30 | 39.52 | 37,624 | +0.12(+0.30%) |
Oct 13, 2011 | 39.71 | 39.93 | 39.24 | 39.40 | 57,424 | -0.37(-0.93%) |
Oct 12, 2011 | 39.32 | 40.00 | 39.32 | 39.77 | 60,907 | +0.65(+1.66%) |
Oct 11, 2011 | 38.48 | 39.25 | 38.45 | 39.12 | 40,337 | +0.44(+1.14%) |
Oct 10, 2011 | 38.35 | 38.70 | 37.97 | 38.68 | 41,140 | +0.92(+2.44%) |
Oct 07, 2011 | 38.41 | 38.58 | 37.64 | 37.76 | 61,974 | -0.47(-1.23%) |
Oct 06, 2011 | 37.73 | 38.30 | 37.43 | 38.23 | 48,914 | +0.29(+0.76%) |
Oct 05, 2011 | 38.25 | 38.25 | 37.53 | 37.94 | 37,303 | -0.43(-1.12%) |
Oct 04, 2011 | 35.92 | 38.39 | 35.58 | 38.37 | 121,392 | +2.38(+6.61%) |
Oct 03, 2011 | 36.75 | 37.22 | 35.98 | 35.99 | 97,813 | -0.81(-2.20%) |
Sep 30, 2011 | 37.13 | 37.76 | 36.43 | 36.80 | 62,722 | -0.75(-2.00%) |
Sep 29, 2011 | 37.43 | 37.79 | 36.75 | 37.55 | 37,112 | +0.80(+2.18%) |
Sep 28, 2011 | 37.87 | 38.09 | 36.70 | 36.75 | 51,173 | -1.18(-3.11%) |
Sep 27, 2011 | 38.03 | 38.55 | 37.51 | 37.93 | 49,159 | +0.54(+1.44%) |
Sep 26, 2011 | 36.91 | 37.40 | 36.39 | 37.39 | 37,860 | +0.58(+1.58%) |
Sep 23, 2011 | 36.50 | 37.03 | 36.08 | 36.81 | 46,912 | +0.40(+1.10%) |
Sep 22, 2011 | 36.07 | 36.77 | 35.88 | 36.41 | 74,740 | -0.26(-0.71%) |
Sep 21, 2011 | 38.32 | 38.38 | 36.63 | 36.67 | 42,275 | -1.71(-4.46%) |
Sep 20, 2011 | 39.05 | 39.60 | 38.35 | 38.38 | 38,965 | -0.53(-1.36%) |
Sep 19, 2011 | 39.19 | 39.37 | 38.63 | 38.91 | 29,550 | -0.88(-2.21%) |
Sep 16, 2011 | 39.67 | 39.98 | 39.47 | 39.79 | 69,222 | +0.40(+1.02%) |
Sep 15, 2011 | 39.50 | 39.64 | 38.74 | 39.39 | 51,966 | +0.20(+0.51%) |
Sep 14, 2011 | 39.20 | 39.53 | 38.53 | 39.19 | 43,378 | +0.41(+1.06%) |
Sep 13, 2011 | 38.70 | 39.01 | 38.48 | 38.78 | 80,399 | +0.22(+0.57%) |
Sep 12, 2011 | 38.28 | 38.63 | 36.96 | 38.56 | 49,885 | +0.03(+0.08%) |
Sep 09, 2011 | 39.02 | 39.02 | 38.05 | 38.53 | 73,406 | -0.71(-1.81%) |
Sep 08, 2011 | 39.72 | 40.13 | 39.22 | 39.24 | 43,445 | -0.63(-1.58%) |
Sep 07, 2011 | 40.02 | 40.04 | 39.54 | 39.87 | 75,975 | +0.35(+0.89%) |
Sep 06, 2011 | 38.76 | 39.61 | 38.41 | 39.52 | 67,198 | +0.04(+0.10%) |
Sep 02, 2011 | 39.81 | 40.47 | 39.33 | 39.48 | 51,293 | -1.05(-2.59%) |
Sep 01, 2011 | 41.13 | 41.86 | 40.26 | 40.53 | 56,010 | -0.67(-1.63%) |
Aug 31, 2011 | 40.72 | 41.76 | 40.72 | 41.20 | 120,197 | +0.72(+1.78%) |
Aug 30, 2011 | 40.05 | 40.81 | 39.77 | 40.48 | 76,233 | +0.12(+0.30%) |
Aug 29, 2011 | 40.07 | 40.38 | 39.84 | 40.36 | 59,036 | +0.61(+1.53%) |
Aug 26, 2011 | 38.83 | 39.98 | 38.41 | 39.75 | 31,036 | +0.74(+1.90%) |
Aug 25, 2011 | 40.00 | 40.45 | 38.83 | 39.01 | 43,342 | -0.77(-1.94%) |
Aug 24, 2011 | 39.12 | 39.94 | 38.78 | 39.78 | 55,361 | +0.77(+1.97%) |
Aug 23, 2011 | 38.46 | 39.13 | 38.02 | 39.01 | 184,246 | +0.54(+1.40%) |
Aug 22, 2011 | 39.13 | 39.13 | 38.28 | 38.47 | 69,140 | +0.19(+0.50%) |
Aug 19, 2011 | 37.59 | 38.82 | 37.49 | 38.28 | 65,223 | +0.21(+0.55%) |
Aug 18, 2011 | 38.50 | 38.72 | 37.98 | 38.07 | 94,279 | -1.40(-3.55%) |
Aug 17, 2011 | 39.59 | 40.05 | 39.09 | 39.47 | 43,321 | -0.02(-0.05%) |
Aug 16, 2011 | 39.70 | 40.02 | 39.27 | 39.49 | 98,542 | -0.51(-1.27%) |
Aug 15, 2011 | 40.54 | 41.05 | 39.90 | 40.00 | 131,045 | -0.05(-0.12%) |
Aug 12, 2011 | 39.67 | 40.24 | 38.54 | 40.05 | 115,781 | +0.86(+2.19%) |
Aug 11, 2011 | 38.00 | 39.77 | 37.90 | 39.19 | 69,037 | +1.24(+3.27%) |
Aug 10, 2011 | 39.00 | 39.52 | 37.83 | 37.95 | 87,179 | -1.94(-4.86%) |
Aug 09, 2011 | 38.80 | 40.00 | 37.20 | 39.89 | 150,019 | +2.44(+6.52%) |
Aug 08, 2011 | 40.05 | 40.87 | 37.44 | 37.45 | 139,099 | -3.35(-8.21%) |
Aug 05, 2011 | 41.91 | 41.95 | 40.68 | 40.80 | 131,099 | -0.80(-1.92%) |
Aug 04, 2011 | 42.45 | 42.65 | 41.59 | 41.60 | 217,802 | -1.01(-2.37%) |
Aug 03, 2011 | 42.49 | 42.64 | 41.52 | 42.61 | 104,916 | +0.21(+0.50%) |
Aug 02, 2011 | 42.38 | 42.95 | 42.11 | 42.40 | 124,432 | -0.09(-0.21%) |
Aug 01, 2011 | 43.03 | 43.03 | 42.16 | 42.49 | 134,264 | +0.01(+0.02%) |
Jul 29, 2011 | 41.98 | 42.68 | 41.62 | 42.48 | 68,590 | +0.10(+0.24%) |
Jul 28, 2011 | 41.69 | 42.47 | 41.58 | 42.38 | 133,650 | +0.88(+2.12%) |
Jul 27, 2011 | 41.60 | 42.07 | 41.09 | 41.50 | 105,284 | -0.31(-0.74%) |
Jul 26, 2011 | 42.47 | 42.47 | 41.23 | 41.81 | 134,549 | -0.54(-1.28%) |
Jul 25, 2011 | 42.77 | 42.87 | 42.02 | 42.35 | 109,703 | -0.65(-1.51%) |
Jul 22, 2011 | 42.90 | 44.29 | 42.47 | 43.00 | 118,019 | -1.07(-2.43%) |
Jul 21, 2011 | 43.85 | 44.45 | 43.76 | 44.07 | 105,339 | +0.45(+1.03%) |
Jul 20, 2011 | 42.76 | 43.94 | 42.32 | 43.62 | 149,923 | +0.80(+1.87%) |
Jul 19, 2011 | 45.35 | 45.35 | 42.00 | 42.82 | 352,905 | -2.33(-5.16%) |
Jul 18, 2011 | 45.46 | 45.76 | 44.80 | 45.15 | 88,466 | -0.26(-0.57%) |
Jul 15, 2011 | 45.96 | 45.98 | 45.17 | 45.41 | 137,245 | -0.38(-0.83%) |
Jul 14, 2011 | 45.42 | 45.99 | 45.37 | 45.79 | 226,652 | +0.62(+1.37%) |
Jul 13, 2011 | 45.12 | 45.30 | 44.98 | 45.17 | 56,523 | +0.15(+0.33%) |
Jul 12, 2011 | 44.27 | 45.25 | 44.27 | 45.02 | 50,027 | +0.52(+1.17%) |
Jul 11, 2011 | 44.06 | 44.55 | 43.84 | 44.50 | 128,810 | -0.04(-0.09%) |
Jul 08, 2011 | 44.36 | 44.97 | 43.47 | 44.54 | 86,898 | -0.47(-1.04%) |
Jul 07, 2011 | 44.84 | 45.19 | 44.53 | 45.01 | 151,781 | +0.44(+0.99%) |
Jul 06, 2011 | 44.33 | 44.97 | 44.33 | 44.57 | 49,443 | +0.24(+0.54%) |
Jul 05, 2011 | 44.54 | 44.64 | 43.89 | 44.33 | 74,879 | -0.07(-0.16%) |
Jul 01, 2011 | 43.70 | 44.49 | 43.63 | 44.40 | 46,680 | +0.70(+1.60%) |
Jun 30, 2011 | 43.04 | 43.93 | 43.04 | 43.70 | 59,973 | +0.68(+1.58%) |
Jun 29, 2011 | 42.94 | 43.66 | 42.58 | 43.02 | 62,356 | +0.10(+0.23%) |
Jun 28, 2011 | 42.62 | 42.95 | 42.34 | 42.92 | 44,697 | +0.30(+0.70%) |
Jun 27, 2011 | 42.19 | 42.76 | 42.18 | 42.62 | 25,507 | +0.56(+1.33%) |
Jun 24, 2011 | 42.63 | 42.80 | 41.94 | 42.06 | 139,126 | -0.51(-1.20%) |
Jun 23, 2011 | 42.01 | 42.65 | 41.80 | 42.57 | 59,926 | +0.16(+0.38%) |
Jun 22, 2011 | 42.26 | 42.81 | 42.26 | 42.41 | 27,705 | -0.15(-0.35%) |
Jun 21, 2011 | 42.19 | 42.61 | 42.01 | 42.56 | 67,741 | +0.76(+1.82%) |
Jun 20, 2011 | 41.79 | 41.93 | 41.31 | 41.80 | 66,293 | +0.29(+0.70%) |
Jun 17, 2011 | 41.84 | 42.08 | 41.31 | 41.51 | 80,685 | -0.18(-0.43%) |
Jun 16, 2011 | 41.54 | 42.11 | 41.25 | 41.69 | 37,606 | +0.29(+0.70%) |
Jun 15, 2011 | 41.75 | 41.99 | 41.24 | 41.40 | 76,425 | -0.52(-1.24%) |
Jun 14, 2011 | 41.84 | 42.27 | 41.59 | 41.92 | 171,622 | +0.22(+0.53%) |
Jun 13, 2011 | 42.08 | 42.35 | 41.64 | 41.70 | 39,148 | -0.14(-0.33%) |
Jun 10, 2011 | 42.06 | 42.17 | 41.74 | 41.84 | 41,721 | -0.47(-1.11%) |
Jun 09, 2011 | 42.02 | 42.58 | 41.80 | 42.31 | 45,652 | +0.49(+1.17%) |
Jun 08, 2011 | 41.75 | 42.13 | 41.60 | 41.82 | 133,727 | -0.13(-0.31%) |
Jun 07, 2011 | 41.37 | 42.38 | 41.25 | 41.95 | 113,709 | +0.72(+1.75%) |
Jun 06, 2011 | 41.59 | 41.90 | 41.11 | 41.23 | 68,271 | -0.59(-1.41%) |